5942 日本フイルコン(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 441 | 441 | 441 | 441 | 10,000 | 441 |
| 1998-12-24 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1998-12-08 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 1998-12-07 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1998-12-03 | 440 | 445 | 440 | 445 | 10,000 | 445 |
| 1998-12-01 | 445 | 445 | 445 | 445 | 8,000 | 445 |
| 1998-11-30 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1998-11-27 | 360 | 440 | 360 | 440 | 12,000 | 440 |
| 1998-11-26 | 360 | 360 | 359 | 360 | 4,000 | 360 |
| 1998-11-24 | 325 | 365 | 325 | 365 | 20,000 | 365 |
| 1998-11-20 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1998-11-19 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1998-11-18 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 1998-11-17 | 325 | 325 | 325 | 325 | 7,000 | 325 |
| 1998-11-16 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1998-11-13 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1998-11-12 | 330 | 330 | 325 | 325 | 4,000 | 325 |
| 1998-11-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-11-09 | 359 | 359 | 340 | 340 | 8,000 | 340 |
| 1998-11-06 | 390 | 390 | 360 | 360 | 5,000 | 360 |
| 1998-11-05 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1998-11-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-10-28 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-10-26 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1998-10-23 | 474 | 474 | 474 | 474 | 15,000 | 474 |
| 1998-10-16 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 1998-10-14 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1998-10-13 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1998-10-09 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 1998-10-08 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1998-10-05 | 495 | 495 | 495 | 495 | 8,000 | 495 |
| 1998-10-02 | 487 | 495 | 487 | 495 | 2,000 | 495 |
| 1998-10-01 | 492 | 492 | 492 | 492 | 3,000 | 492 |
| 1998-09-29 | 488 | 490 | 488 | 490 | 100,000 | 490 |
| 1998-09-25 | 499 | 499 | 488 | 488 | 17,000 | 488 |
| 1998-09-16 | 499 | 499 | 499 | 499 | 95,000 | 499 |
| 1998-09-09 | 510 | 510 | 509 | 509 | 9,000 | 509 |
| 1998-09-04 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1998-09-03 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1998-09-02 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1998-09-01 | 510 | 514 | 510 | 510 | 6,000 | 510 |
| 1998-08-31 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-08-28 | 521 | 521 | 521 | 521 | 7,000 | 521 |
| 1998-08-27 | 521 | 523 | 518 | 520 | 14,000 | 520 |
| 1998-08-26 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1998-08-25 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1998-08-20 | 515 | 520 | 515 | 520 | 5,000 | 520 |
| 1998-08-18 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 1998-08-13 | 516 | 516 | 516 | 516 | 7,000 | 516 |
| 1998-08-11 | 519 | 519 | 518 | 518 | 5,000 | 518 |
| 1998-08-05 | 513 | 514 | 513 | 514 | 7,000 | 514 |
| 1998-07-30 | 513 | 513 | 513 | 513 | 5,000 | 513 |
| 1998-07-29 | 513 | 513 | 513 | 513 | 3,000 | 513 |
| 1998-07-28 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 1998-07-27 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 1998-07-24 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1998-07-09 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1998-07-06 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 1998-07-01 | 511 | 511 | 511 | 511 | 4,000 | 511 |
| 1998-06-25 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 1998-06-24 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1998-06-23 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-06-12 | 511 | 515 | 511 | 515 | 2,000 | 515 |
| 1998-06-10 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 1998-06-05 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1998-06-04 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1998-06-03 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 1998-06-02 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1998-06-01 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 1998-05-28 | 505 | 505 | 505 | 505 | 14,000 | 505 |
| 1998-05-25 | 505 | 505 | 505 | 505 | 23,000 | 505 |
| 1998-05-18 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1998-05-15 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1998-05-13 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1998-05-12 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1998-05-11 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1998-05-08 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1998-05-07 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1998-05-01 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1998-04-30 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1998-04-23 | 503 | 503 | 503 | 503 | 3,000 | 503 |
| 1998-04-22 | 503 | 503 | 503 | 503 | 5,000 | 503 |
| 1998-04-21 | 503 | 503 | 503 | 503 | 6,000 | 503 |
| 1998-04-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-04-16 | 503 | 503 | 503 | 503 | 6,000 | 503 |
| 1998-04-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-04-13 | 504 | 504 | 504 | 504 | 6,000 | 504 |
| 1998-04-09 | 495 | 500 | 495 | 500 | 5,000 | 500 |
| 1998-04-08 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-04-06 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1998-04-03 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 1998-04-02 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 1998-04-01 | 504 | 504 | 503 | 503 | 4,000 | 503 |
| 1998-03-31 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 1998-03-30 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1998-03-25 | 502 | 502 | 502 | 502 | 11,000 | 502 |
| 1998-03-11 | 505 | 505 | 502 | 502 | 26,000 | 502 |
| 1998-03-09 | 501 | 505 | 501 | 505 | 7,000 | 505 |
| 1998-03-06 | 505 | 505 | 505 | 505 | 32,000 | 505 |
| 1998-03-05 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1998-03-04 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1998-03-03 | 502 | 502 | 502 | 502 | 30,000 | 502 |
| 1998-02-27 | 502 | 502 | 502 | 502 | 32,000 | 502 |
| 1998-02-25 | 512 | 512 | 512 | 512 | 3,000 | 512 |
| 1998-02-19 | 582 | 582 | 582 | 582 | 2,000 | 582 |
| 1998-02-18 | 502 | 502 | 502 | 502 | 23,000 | 502 |
| 1998-02-17 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 1998-02-16 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1998-02-13 | 500 | 500 | 500 | 500 | 20,000 | 500 |
| 1998-02-03 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1998-01-30 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 1998-01-29 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1998-01-28 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1998-01-27 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1998-01-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-01-23 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1998-01-22 | 480 | 490 | 480 | 490 | 26,000 | 490 |
| 1998-01-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-01-20 | 475 | 482 | 475 | 482 | 25,000 | 482 |
| 1998-01-19 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 1998-01-16 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1998-01-14 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-01-12 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-01-09 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 1998-01-08 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 1998-01-05 | 485 | 485 | 485 | 485 | 2,000 | 485 |
分割・併合履歴 ： [1988-05-27]1株→1.05株